Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.520 | 4.520 | 4.420 | 4.460 | 4.460 | 25,356,061 |
| 2026-04-22 | 4.630 | 4.650 | 4.510 | 4.520 | 4.520 | 38,941,898 |
| 2026-04-21 | 4.750 | 4.750 | 4.630 | 4.660 | 4.660 | 25,036,461 |
| 2026-04-20 | 4.620 | 4.730 | 4.590 | 4.730 | 4.730 | 30,967,689 |
| 2026-04-17 | 4.630 | 4.720 | 4.560 | 4.660 | 4.660 | 38,180,168 |
| 2026-04-16 | 4.630 | 4.630 | 4.530 | 4.600 | 4.600 | 21,197,119 |
| 2026-04-15 | 4.650 | 4.720 | 4.590 | 4.600 | 4.600 | 33,362,961 |
| 2026-04-14 | 4.570 | 4.620 | 4.530 | 4.610 | 4.610 | 33,461,262 |
| 2026-04-13 | 4.520 | 4.520 | 4.450 | 4.520 | 4.520 | 31,900,490 |
| 2026-04-10 | 4.660 | 4.700 | 4.580 | 4.580 | 4.580 | 43,489,422 |
| 2026-04-09 | 4.750 | 4.760 | 4.610 | 4.640 | 4.640 | 52,941,641 |
| 2026-04-08 | 4.770 | 4.870 | 4.690 | 4.840 | 4.840 | 77,384,234 |
| 2026-04-07 | 4.630 | 4.710 | 4.510 | 4.610 | 4.610 | 95,333,117 |
| 2026-04-03 | 4.790 | 4.790 | 4.520 | 4.640 | 4.640 | 73,021,930 |
| 2026-04-02 | 4.980 | 5.090 | 4.800 | 4.810 | 4.810 | 110,583,602 |
| 2026-04-01 | 4.800 | 5.050 | 4.670 | 4.910 | 4.910 | 159,887,906 |
| 2026-03-31 | 4.600 | 4.690 | 4.550 | 4.590 | 4.590 | 22,560,369 |
| 2026-03-30 | 4.480 | 4.600 | 4.450 | 4.580 | 4.580 | 18,720,590 |
| 2026-03-27 | 4.490 | 4.580 | 4.450 | 4.570 | 4.570 | 20,061,820 |
| 2026-03-26 | 4.710 | 4.730 | 4.520 | 4.540 | 4.540 | 33,082,488 |
| 2026-03-25 | 4.550 | 4.800 | 4.500 | 4.740 | 4.740 | 51,371,312 |
| 2026-03-24 | 4.380 | 4.650 | 4.320 | 4.540 | 4.540 | 51,804,238 |
| 2026-03-23 | 4.450 | 4.470 | 4.240 | 4.260 | 4.260 | 35,882,168 |
| 2026-03-20 | 4.610 | 4.670 | 4.520 | 4.530 | 4.530 | 27,688,990 |
| 2026-03-19 | 4.730 | 4.740 | 4.600 | 4.610 | 4.610 | 26,472,430 |
| 2026-03-18 | 4.860 | 4.880 | 4.690 | 4.770 | 4.770 | 35,954,520 |
| 2026-03-17 | 4.930 | 4.960 | 4.850 | 4.860 | 4.860 | 30,276,971 |
| 2026-03-16 | 5.150 | 5.170 | 4.880 | 4.900 | 4.900 | 76,197,992 |
| 2026-03-13 | 5.170 | 5.320 | 5.160 | 5.200 | 5.200 | 47,776,273 |
| 2026-03-12 | 5.170 | 5.210 | 5.120 | 5.170 | 5.170 | 33,368,102 |
| 2026-03-11 | 5.240 | 5.240 | 5.130 | 5.200 | 5.200 | 30,417,359 |
| 2026-03-10 | 5.300 | 5.340 | 5.190 | 5.240 | 5.240 | 36,670,559 |
| 2026-03-09 | 5.170 | 5.230 | 5.100 | 5.210 | 5.210 | 36,995,770 |
| 2026-03-06 | 5.110 | 5.250 | 5.100 | 5.240 | 5.240 | 40,481,359 |
| 2026-03-05 | 5.130 | 5.210 | 5.070 | 5.140 | 5.140 | 39,091,527 |
| 2026-03-04 | 5.030 | 5.200 | 5.020 | 5.080 | 5.080 | 44,393,281 |
| 2026-03-03 | 5.220 | 5.310 | 5.090 | 5.110 | 5.110 | 55,208,320 |
| 2026-03-02 | 5.150 | 5.300 | 5.120 | 5.210 | 5.210 | 48,942,594 |
| 2026-02-27 | 5.140 | 5.310 | 5.120 | 5.290 | 5.290 | 61,743,719 |
| 2026-02-26 | 5.160 | 5.360 | 5.130 | 5.190 | 5.190 | 62,981,129 |
| 2026-02-25 | 5.080 | 5.180 | 5.080 | 5.120 | 5.120 | 41,154,887 |
| 2026-02-24 | 5.040 | 5.140 | 5.020 | 5.080 | 5.080 | 40,525,480 |
| 2026-02-13 | 4.970 | 5.100 | 4.950 | 5.060 | 5.060 | 45,109,238 |
| 2026-02-12 | 5.010 | 5.030 | 4.950 | 4.960 | 4.960 | 32,794,988 |
| 2026-02-11 | 4.970 | 5.130 | 4.950 | 5.040 | 5.040 | 48,026,328 |
| 2026-02-10 | 4.990 | 5.240 | 4.920 | 5.050 | 5.050 | 53,752,398 |
| 2026-02-09 | 4.980 | 5.020 | 4.970 | 4.990 | 4.990 | 24,240,789 |
| 2026-02-06 | 5.040 | 5.080 | 4.940 | 4.950 | 4.950 | 47,465,539 |
| 2026-02-05 | 5.120 | 5.230 | 5.090 | 5.130 | 5.130 | 47,170,672 |
| 2026-02-04 | 4.990 | 5.380 | 4.970 | 5.200 | 5.200 | 85,945,477 |
| 2026-02-03 | 4.910 | 5.090 | 4.840 | 5.010 | 5.010 | 39,508,207 |
| 2026-02-02 | 4.980 | 5.020 | 4.860 | 4.860 | 4.860 | 33,078,262 |
| 2026-01-30 | 5.060 | 5.150 | 4.940 | 5.010 | 5.010 | 48,421,141 |
| 2026-01-29 | 5.090 | 5.130 | 5.010 | 5.060 | 5.060 | 41,053,031 |
| 2026-01-28 | 5.100 | 5.220 | 4.980 | 5.070 | 5.070 | 65,637,469 |
| 2026-01-27 | 5.110 | 5.130 | 4.990 | 5.060 | 5.060 | 36,481,312 |
| 2026-01-26 | 5.190 | 5.250 | 5.100 | 5.120 | 5.120 | 51,459,480 |
| 2026-01-23 | 5.490 | 5.550 | 5.240 | 5.280 | 5.280 | 102,806,000 |
| 2026-01-22 | 5.080 | 5.180 | 5.040 | 5.160 | 5.160 | 65,497,660 |
| 2026-01-21 | 4.970 | 5.050 | 4.930 | 5.040 | 5.040 | 45,405,199 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.